Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr Msci Emusc (CES1) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 3 29,373.22p Suspected BUY Trade
 16:20:36 - 02-Apr-26
Unknown* 0 29,350.00p SI Trade
 16:18:26 - 02-Apr-26
Unknown* 0 29,395.00p SI Trade
 15:36:30 - 02-Apr-26
Buy* 1 29,173.80p Suspected BUY Trade
 15:29:31 - 02-Apr-26
Unknown* 0 29,155.00p SI Trade
 15:21:30 - 02-Apr-26
Buy* 1 29,119.10p Suspected BUY Trade
 15:08:20 - 02-Apr-26
Buy* 5 28,990.674p Suspected BUY Trade
 13:35:58 - 02-Apr-26
Unknown* 0 29,065.00p SI Trade
 08:35:11 - 02-Apr-26
Unknown* 0 29,065.00p SI Trade
 08:30:37 - 02-Apr-26
Unknown* 0 29,050.00p SI Trade
 08:19:33 - 02-Apr-26
Unknown* 0 29,415.00p SI Trade
 16:01:20 - 01-Apr-26
Sell* 7 29,387.557p Negotiated Trade
 15:53:38 - 01-Apr-26
Sell* 93 29,400.00p Automatic Execution
 15:44:22 - 01-Apr-26
Sell* 9 29,400.00p Automatic Execution
 15:44:22 - 01-Apr-26
Buy* 1 29,329.30p Suspected BUY Trade
 15:15:04 - 01-Apr-26
Buy* 1 29,424.50p Suspected BUY Trade
 14:59:54 - 01-Apr-26
Sell* 1 29,275.70p Negotiated Trade
 14:57:10 - 01-Apr-26
Sell* 30 29,305.00p Automatic Execution
 14:47:05 - 01-Apr-26
Sell* 30 29,315.00p Automatic Execution
 14:22:03 - 01-Apr-26
Sell* 186 29,275.00p Automatic Execution
 13:37:08 - 01-Apr-26
Sell* 30 29,275.00p Automatic Execution
 13:37:08 - 01-Apr-26
Unknown* 0 29,260.00p SI Trade
 13:09:44 - 01-Apr-26
Buy* 3 29,229.155p Suspected BUY Trade
 11:34:08 - 01-Apr-26
Unknown* 14 29,358.98783p Currency Conversion
Negotiated Trade
 10:50:38 - 01-Apr-26
Unknown* 0 29,205.00p SI Trade
 10:20:55 - 01-Apr-26
Unknown* 0 29,215.00p SI Trade
 10:20:55 - 01-Apr-26
Buy* 1 29,215.00p Automatic Execution
 10:20:55 - 01-Apr-26
Sell* 23 29,245.00p Automatic Execution
 09:54:16 - 01-Apr-26
Sell* 132 29,255.00p Automatic Execution
 09:54:16 - 01-Apr-26
Sell* 53 29,230.00p Automatic Execution
 09:54:16 - 01-Apr-26
Sell* 53 29,235.00p Automatic Execution
 09:54:16 - 01-Apr-26
Sell* 35 29,310.00p Automatic Execution
 09:40:16 - 01-Apr-26
Unknown* 0 29,305.00p SI Trade
 09:38:36 - 01-Apr-26
Unknown* 0 29,305.00p SI Trade
 09:38:34 - 01-Apr-26
Buy* 1 29,305.00p Automatic Execution
 09:38:34 - 01-Apr-26
Unknown* 0 29,230.00p SI Trade
 09:05:00 - 01-Apr-26
Unknown* 0 29,330.00p SI Trade
 08:47:28 - 01-Apr-26
Unknown* 0 29,310.00p SI Trade
 08:44:58 - 01-Apr-26
Sell* 4 28,665.00p Uncrossing Trade
 16:35:27 - 31-Mar-26
Unknown* 0 28,750.00p SI Trade
 16:17:49 - 31-Mar-26
Buy* 49 28,715.00p Automatic Execution
 16:06:34 - 31-Mar-26
Buy* 1 28,669.10p Suspected BUY Trade
 15:17:36 - 31-Mar-26
Unknown* 0 28,690.00p SI Trade
 15:14:26 - 31-Mar-26
Unknown* 0 28,680.00p SI Trade
 15:14:26 - 31-Mar-26
Buy* 1 28,680.00p Automatic Execution
 15:14:26 - 31-Mar-26
Buy* 1 28,644.10p Suspected BUY Trade
 15:08:24 - 31-Mar-26
Sell* 2 28,635.80p Negotiated Trade
 15:04:25 - 31-Mar-26
Buy* 133 28,605.00p Automatic Execution
 13:28:09 - 31-Mar-26
Buy* 1 28,565.00p Automatic Execution
 12:16:10 - 31-Mar-26
Buy* 24 28,500.00p Automatic Execution
 12:11:16 - 31-Mar-26
Buy* 1 28,455.00p Automatic Execution
 12:10:46 - 31-Mar-26
Buy* 1 28,430.00p Automatic Execution
 11:57:03 - 31-Mar-26
Sell* 1 28,405.00p Automatic Execution
 11:51:55 - 31-Mar-26
Unknown* 50 28,452.48115p Currency Conversion
Negotiated Trade
 11:42:08 - 31-Mar-26
Sell* 1 28,470.00p Automatic Execution
 11:17:44 - 31-Mar-26
Unknown* 0 28,525.00p SI Trade
 11:01:36 - 31-Mar-26
Unknown* 0 28,460.00p SI Trade
 11:00:16 - 31-Mar-26
Unknown* 0 28,455.00p SI Trade
 10:57:19 - 31-Mar-26
Unknown* 0 28,485.00p SI Trade
 10:55:57 - 31-Mar-26
Unknown* 0 28,465.00p SI Trade
 10:28:53 - 31-Mar-26
Unknown* 0 28,425.00p SI Trade
 10:11:41 - 31-Mar-26
Sell* 32 28,367.112p Ordinary
 08:43:11 - 31-Mar-26
Unknown* 0 28,300.00p SI Trade
 08:19:14 - 31-Mar-26
Unknown* 0 28,300.00p SI Trade
 08:19:12 - 31-Mar-26
Buy* 1 28,300.00p Automatic Execution
 08:19:12 - 31-Mar-26
Unknown* 0 28,325.00p SI Trade
 08:18:04 - 31-Mar-26
Unknown* 0 28,395.00p SI Trade
 08:00:33 - 31-Mar-26
Unknown* 0 28,240.00p SI Trade
 08:00:33 - 31-Mar-26
Unknown* 0 28,240.00p SI Trade
 08:00:33 - 31-Mar-26
Buy* 7 28,288.782p Suspected BUY Trade
 16:29:00 - 30-Mar-26
Buy* 2 28,199.40p Suspected BUY Trade
 15:02:24 - 30-Mar-26
Sell* 374 28,280.00p Automatic Execution
 12:26:49 - 30-Mar-26
Buy* 134 28,190.00p Automatic Execution
 12:26:48 - 30-Mar-26
Unknown* 11 28,107.43459p Currency Conversion
Negotiated Trade
 11:58:47 - 30-Mar-26
Sell* 3 28,063.50p Negotiated Trade
 11:03:50 - 30-Mar-26
Buy* 3 28,120.00p Automatic Execution
 09:38:16 - 30-Mar-26
Unknown* 0 28,015.00p SI Trade
 09:06:51 - 30-Mar-26
Unknown* 0 27,985.00p SI Trade
 08:48:58 - 30-Mar-26
Unknown* 0 27,985.00p SI Trade
 08:48:57 - 30-Mar-26
Buy* 1 27,985.00p Automatic Execution
 08:48:57 - 30-Mar-26
Unknown* 0 28,045.00p SI Trade
 08:30:52 - 30-Mar-26
Unknown* 0 28,045.00p SI Trade
 08:30:23 - 30-Mar-26
Unknown* 0 28,000.00p SI Trade
 08:00:58 - 30-Mar-26
Unknown* 0 28,065.00p SI Trade
 08:00:47 - 30-Mar-26
Unknown* 0 28,065.00p SI Trade
 08:00:47 - 30-Mar-26
Unknown* 0 27,900.00p SI Trade
 08:00:47 - 30-Mar-26
Unknown* 0 28,065.00p SI Trade
 08:00:47 - 30-Mar-26
Unknown* 0 28,065.00p SI Trade
 08:00:47 - 30-Mar-26
Sell* 1 28,095.00p Uncrossing Trade
 16:35:18 - 27-Mar-26
Buy* 7 28,129.275p Suspected BUY Trade
 16:27:55 - 27-Mar-26
Unknown* 0 28,080.00p SI Trade
 14:56:39 - 27-Mar-26
Buy* 5 28,090.903p Suspected BUY Trade
 14:03:36 - 27-Mar-26
Buy* 2 28,046.488p Suspected BUY Trade
 12:29:40 - 27-Mar-26
Buy* 126 27,945.00p Automatic Execution
 11:23:24 - 27-Mar-26
Buy* 1 27,940.80p Suspected BUY Trade
 11:19:24 - 27-Mar-26
Buy* 5 27,917.838p Suspected BUY Trade
 11:12:21 - 27-Mar-26
Buy* 18 28,004.585p Ordinary
 10:19:19 - 27-Mar-26
Unknown* 0 28,070.00p SI Trade
 08:58:29 - 27-Mar-26
Buy* 3 28,095.00p SI Trade
 08:52:20 - 27-Mar-26
Unknown* 0 28,090.00p SI Trade
 08:43:40 - 27-Mar-26
Unknown* 0 28,085.00p SI Trade
 08:41:46 - 27-Mar-26
Buy* 1 28,142.20p Suspected BUY Trade
 08:35:27 - 27-Mar-26
Sell* 331 28,215.00p Automatic Execution
 08:17:42 - 27-Mar-26
Buy* 72 28,315.00p Automatic Execution
 16:28:56 - 26-Mar-26
Unknown* 0 28,335.00p SI Trade
 16:26:42 - 26-Mar-26
Sell* 261 28,345.00p Automatic Execution
 16:22:22 - 26-Mar-26
Sell* 521 28,345.00p Automatic Execution
 16:22:22 - 26-Mar-26
Sell* 261 28,385.00p Automatic Execution
 16:16:07 - 26-Mar-26
Unknown* 0 28,420.00p SI Trade
 16:09:11 - 26-Mar-26
Buy* 5 28,403.629p Ordinary
 15:25:05 - 26-Mar-26
Buy* 1 28,394.30p Suspected BUY Trade
 15:17:07 - 26-Mar-26
Buy* 1 28,439.20p Suspected BUY Trade
 15:05:39 - 26-Mar-26
Sell* 184 28,430.00p Automatic Execution
 14:33:24 - 26-Mar-26
Sell* 192 28,430.00p Automatic Execution
 14:33:24 - 26-Mar-26
Buy* 80 28,405.80p Suspected BUY Trade
 14:06:57 - 26-Mar-26
Sell* 184 28,335.00p Automatic Execution
 11:06:51 - 26-Mar-26
Sell* 192 28,335.00p Automatic Execution
 11:06:51 - 26-Mar-26
Sell* 30 28,180.00p Negotiated Trade
 09:49:15 - 26-Mar-26
Buy* 1 28,363.70p Suspected BUY Trade
 08:37:00 - 26-Mar-26
Unknown* 0 28,385.00p SI Trade
 08:36:14 - 26-Mar-26
Unknown* 0 28,360.00p SI Trade
 08:35:08 - 26-Mar-26
Buy* 7 28,439.371p Suspected BUY Trade
 08:05:46 - 26-Mar-26
Unknown* 0 28,475.00p SI Trade
 08:00:50 - 26-Mar-26
Buy* 86 28,645.00p Suspected BUY Trade
 16:35:05 - 25-Mar-26
Sell* 3 28,595.00p Automatic Execution
 15:55:43 - 25-Mar-26
Sell* 21 28,610.00p Automatic Execution
 15:55:42 - 25-Mar-26
Sell* 412 28,600.00p Automatic Execution
 15:54:16 - 25-Mar-26
Sell* 24 28,600.00p Automatic Execution
 15:54:16 - 25-Mar-26
Sell* 24 28,600.00p Automatic Execution
 15:53:05 - 25-Mar-26
Sell* 48 28,610.00p Automatic Execution
 15:52:23 - 25-Mar-26
Buy* 1 28,694.10p Suspected BUY Trade
 15:05:29 - 25-Mar-26
Buy* 24 28,710.00p Automatic Execution
 14:25:17 - 25-Mar-26
Buy* 196 28,700.00p Automatic Execution
 14:25:09 - 25-Mar-26
Buy* 188 28,690.00p Automatic Execution
 14:25:08 - 25-Mar-26
Buy* 31 28,680.00p Automatic Execution
 14:25:08 - 25-Mar-26
Buy* 31 28,630.00p Automatic Execution
 12:31:28 - 25-Mar-26
Buy* 31 28,630.00p Automatic Execution
 12:31:27 - 25-Mar-26
Buy* 24 28,630.00p Automatic Execution
 12:31:27 - 25-Mar-26
Buy* 31 28,630.00p Automatic Execution
 12:31:26 - 25-Mar-26
Buy* 31 28,630.00p Automatic Execution
 12:31:24 - 25-Mar-26
Buy* 31 28,630.00p Automatic Execution
 12:31:23 - 25-Mar-26
Buy* 31 28,640.00p Automatic Execution
 12:31:03 - 25-Mar-26
Sell* 24 28,640.00p Automatic Execution
 12:23:05 - 25-Mar-26
Buy* 31 28,690.00p Automatic Execution
 12:18:58 - 25-Mar-26
Buy* 31 28,670.00p Automatic Execution
 11:51:00 - 25-Mar-26
Buy* 31 28,670.00p Automatic Execution
 11:50:57 - 25-Mar-26
Buy* 31 28,670.00p Automatic Execution
 11:50:48 - 25-Mar-26
Buy* 31 28,685.00p Automatic Execution
 11:48:56 - 25-Mar-26
Buy* 24 28,685.00p Automatic Execution
 11:48:56 - 25-Mar-26
Buy* 31 28,720.00p Automatic Execution
 10:59:16 - 25-Mar-26
Buy* 31 28,695.00p Automatic Execution
 10:45:49 - 25-Mar-26
Buy* 61 28,705.00p Automatic Execution
 10:41:07 - 25-Mar-26
Buy* 31 28,705.00p Automatic Execution
 10:41:07 - 25-Mar-26
Sell* 13 28,655.00p Automatic Execution
 10:01:07 - 25-Mar-26
Sell* 24 28,570.00p Automatic Execution
 08:36:32 - 25-Mar-26
Unknown* 0 28,590.00p SI Trade
 08:32:38 - 25-Mar-26
Sell* 1 28,022.062p SI Trade
 16:05:45 - 24-Mar-26
Buy* 2 28,155.00p Automatic Execution
 15:29:30 - 24-Mar-26
Sell* 1 28,140.00p Automatic Execution
 15:20:01 - 24-Mar-26
Sell* 1 28,125.00p Automatic Execution
 15:08:35 - 24-Mar-26
Buy* 1 28,140.00p Automatic Execution
 15:08:10 - 24-Mar-26
Buy* 1 28,174.00p Suspected BUY Trade
 15:02:53 - 24-Mar-26
Buy* 66 27,985.00p Automatic Execution
 14:51:56 - 24-Mar-26
Buy* 3 27,926.50p Suspected BUY Trade
 08:54:33 - 24-Mar-26
Sell* 24 27,915.00p Automatic Execution
 08:50:47 - 24-Mar-26
Unknown* 0 27,990.00p SI Trade
 08:17:28 - 24-Mar-26
Buy* 273 28,020.00p Suspected BUY Trade
 16:35:17 - 23-Mar-26
Sell* 2 28,306.00p Negotiated Trade
 15:19:27 - 23-Mar-26
Unknown* 0 28,405.00p SI Trade
 15:06:39 - 23-Mar-26
Buy* 1 28,390.00p SI Trade
 15:05:13 - 23-Mar-26
Unknown* 0 28,165.00p SI Trade
 13:13:07 - 23-Mar-26
Buy* 9 27,925.00p Automatic Execution
 11:58:42 - 23-Mar-26
Sell* 36 28,021.905p SI Trade
 11:16:44 - 23-Mar-26
Buy* 241 27,105.00p Automatic Execution
 11:05:19 - 23-Mar-26
Buy* 160 27,105.00p Automatic Execution
 11:05:19 - 23-Mar-26
Buy* 172 27,135.00p Automatic Execution
 11:05:19 - 23-Mar-26
Buy* 401 27,080.00p Automatic Execution
 11:05:18 - 23-Mar-26
Buy* 66 27,055.00p Automatic Execution
 11:05:17 - 23-Mar-26
Buy* 9 26,942.198p Ordinary
 10:26:10 - 23-Mar-26
Sell* 8 26,966.151p Negotiated Trade
 09:44:38 - 23-Mar-26
Sell* 10 26,972.479p Negotiated Trade
 09:40:50 - 23-Mar-26
Buy* 9 26,968.934p Ordinary
 09:38:34 - 23-Mar-26
Buy* 5 27,047.528p Suspected BUY Trade
 09:16:50 - 23-Mar-26
Buy* 36 27,036.933p Ordinary
 09:13:29 - 23-Mar-26
Unknown* 0 27,050.00p SI Trade
 08:43:17 - 23-Mar-26
Buy* 1 27,115.80p Suspected BUY Trade
 08:41:42 - 23-Mar-26
Unknown* 0 27,130.00p SI Trade
 08:39:27 - 23-Mar-26
Unknown* 0 27,055.00p SI Trade
 08:30:45 - 23-Mar-26
Buy* 18 27,166.926p Suspected BUY Trade
 08:05:40 - 23-Mar-26
Unknown* 0 27,150.00p SI Trade
 08:01:09 - 23-Mar-26
Unknown* 0 27,170.00p SI Trade
 08:00:33 - 23-Mar-26
Unknown* 0 27,170.00p SI Trade
 08:00:33 - 23-Mar-26
Unknown* 0 27,170.00p SI Trade
 08:00:33 - 23-Mar-26
Unknown* 0 27,170.00p SI Trade
 08:00:33 - 23-Mar-26
Unknown* 0 27,035.00p SI Trade
 08:00:33 - 23-Mar-26
Unknown* 0 27,170.00p SI Trade
 08:00:33 - 23-Mar-26
Buy* 24 27,810.00p Suspected BUY Trade
 16:35:13 - 20-Mar-26
Buy* 3 27,882.076p Suspected BUY Trade
 15:44:21 - 20-Mar-26
Buy* 1 27,840.80p Suspected BUY Trade
 15:36:50 - 20-Mar-26
Sell* 66 27,880.00p Automatic Execution
 15:23:44 - 20-Mar-26
FTSE 100 Latest
Value10,436.29
Change71.50